RFX Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00042 | $0.00042 | $0.000311 | $0.00038074 | $100.23 |
| 2023-04-10 | $0.00043745 | $0.00043745 | $0.00039004 | $0.00042 | $1.53 |
| 2023-04-09 | $0.00042757 | $0.00043745 | $0.00035 | $0.00043745 | $134.85 |
| 2023-04-08 | $0.00044326 | $0.00044326 | $0.00035155 | $0.00042757 | $50.61 |
| 2023-04-07 | $0.00040705 | $0.00045028 | $0.000405 | $0.00044326 | $94.63 |
| 2023-04-06 | $0.0004098 | $0.00045444 | $0.00040705 | $0.00040705 | $14.01 |
| 2023-04-05 | $0.00046911 | $0.000479 | $0.0004098 | $0.00045998 | $107.69 |
| 2023-04-04 | $0.00050126 | $0.00050126 | $0.0004375 | $0.00046911 | $49.10 |
| 2023-04-03 | $0.00058206 | $0.00058206 | $0.00050126 | $0.00050126 | $26.60 |
| 2023-04-02 | $0.00052849 | $0.00058206 | $0.00041001 | $0.00058206 | $209.85 |
| 2023-04-01 | $0.00052839 | $0.00054 | $0.00052771 | $0.00052849 | $11.63 |
| 2023-03-31 | $0.00045842 | $0.00058888 | $0.00040501 | $0.00052839 | $144.87 |
| 2023-03-30 | $0.00040213 | $0.00045844 | $0.00040213 | $0.00045842 | $176.93 |
| 2023-03-29 | $0.00040611 | $0.00040611 | $0.00033646 | $0.00040213 | $17.39 |
| 2023-03-28 | $0.00040611 | $0.00040611 | $0.00033632 | $0.00040611 | $6.91 |
| 2023-03-27 | $0.0004 | $0.00043275 | $0.00033592 | $0.00040611 | $7.61 |
| 2023-03-26 | $0.00042947 | $0.00043275 | $0.00032402 | $0.0004 | $90.93 |
| 2023-03-25 | $0.00042586 | $0.00043258 | $0.00031902 | $0.00042947 | $3,826.81 |
| 2023-03-24 | $0.0003669 | $0.00043275 | $0.0003155 | $0.00042586 | $37.97 |
| 2023-03-23 | $0.00043299 | $0.00043299 | $0.00029252 | $0.0003669 | $19.98 |
| 2023-03-22 | $0.00035331 | $0.00043299 | $0.0002853 | $0.00043299 | $58.07 |
| 2023-03-21 | $0.000285 | $0.00035425 | $0.000285 | $0.00035331 | $42.94 |
| 2023-03-20 | $0.00037199 | $0.00037199 | $0.000285 | $0.000285 | $19.60 |
| 2023-03-19 | $0.00040159 | $0.00040159 | $0.00029555 | $0.00037199 | $37.14 |
| 2023-03-18 | $0.00040827 | $0.00041891 | $0.0002961 | $0.00040159 | $12.00 |
| 2023-03-17 | $0.00042917 | $0.000433 | $0.000296 | $0.00040827 | $45.57 |
| 2023-03-16 | $0.000356 | $0.00045 | $0.00028 | $0.00042917 | $104.03 |
| 2023-03-15 | $0.00022828 | $0.00036 | $0.00022796 | $0.000356 | $225.99 |
| 2023-03-14 | $0.0002282 | $0.00022828 | $0.00017525 | $0.00022828 | $45.71 |
| 2023-03-13 | $0.00022793 | $0.0002282 | $0.00022655 | $0.0002282 | $18.14 |